Go Pro
→ Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid (From Altimetry) (Ad)tc pixel Free ADV Stock Alerts

Advantage Solutions (ADV) Stock Chart & Stock Price History

Advantage Solutions logo
$34.38 -0.10 (-0.29%)
As of 08/21/2026 04:00 PM Eastern
Compare

Advantage Solutions Stock Price Performance

The Advantage Solutions (ADV) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 27.24%, with a year-to-date return of 56.27%. In the past month, the stock has increased 1.72%, reflecting recent market activity.

As of the latest close, Advantage Solutions traded at $34.38 with a market cap of $440.82 million and volume of 55,046 shares. Five years ago, the stock traded at a split-adjusted price of $224.00, representing a 84.65% decrease over that period. At the time, it had a market cap of $506.24 million and a volume of 23,814 shares.

Receive ADV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Advantage Solutions and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+5.20%
1 Month
Performance
+1.72%
3 Month
Performance
-18.74%
Year-To-Date
Performance
+56.27%
1 Year
Performance
-27.24%
5 Year
Performance
-84.65%

ADV Stock Chart for Sunday, August, 23, 2026

ADV Chart by TradingView

Advantage Solutions Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/21/2026$34.48$34.38
-0.29%		$34.92$33.7055,046 shs$440.82 million
08/20/2026$34.11$34.48
+1.08%		$35.50$33.4357,110 shs$442.03 million
08/19/2026$32.68$34.11
+4.38%		$35.49$33.0699,854 shs$437.29 million
08/18/2026$31.34$32.68
+4.28%		$33.46$31.3976,309 shs$419.02 million
08/17/2026$32.78$31.34
-4.39%		$33.45$30.01178,078 shs$401.78 million
08/14/2026$32.99$32.78
-0.64%		$33.73$32.1070,556 shs$435.97 million
08/13/2026$31.10$32.99
+6.08%		$33.49$31.44114,254 shs$438.77 million
08/12/2026$30.19$31.10
+3.01%		$31.52$30.1482,512 shs$413.47 million
08/11/2026$29.88$30.19
+1.04%		$30.72$29.13100,226 shs$401.53 million
08/10/2026$28.17$29.88
+6.07%		$30.05$27.67119,234 shs$397.40 million
08/07/2026$25.34$28.17
+11.17%		$30.38$25.22237,652 shs$374.66 million
08/06/2026$33.02$25.34
-23.26%		$31.44$22.08305,423 shs$336.90 million
08/05/2026$41.72$33.02
-20.85%		$38.95$29.85273,787 shs$439.17 million
08/04/2026$39.65$41.72
+5.22%		$41.75$39.6355,575 shs$554.88 million
08/03/2026$39.24$39.65
+1.04%		$41.93$39.6252,709 shs$527.15 million
07/31/2026$40.59$39.24
-3.33%		$40.32$37.8162,518 shs$521.70 million
07/30/2026$43.22$40.59
-6.09%		$44.03$39.3085,224 shs$539.85 million
07/29/2026$40.80$43.22
+5.93%		$44.13$41.12104,849 shs$574.83 million
07/28/2026$37.93$40.80
+7.57%		$41.53$38.4997,729 shs$542.44 million
07/27/2026$36.44$37.93
+4.09%		$38.14$36.5979,943 shs$504.47 million
07/24/2026$33.80$36.44
+7.81%		$37.09$33.8474,613 shs$484.65 million
07/23/2026$36.39$33.80
-7.12%		$35.97$33.0679,042 shs$449.54 million
07/22/2026$37.05$36.39
-1.78%		$37.61$35.5649,905 shs$483.81 million
Related Companies

This page (NASDAQ:ADV) was last updated on 8/21/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel